Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.56 | 50.19 | 49.32 | 49.50 | 103,930 | +0.03(+0.06%) |
Apr 29, 2019 | 49.14 | 50.13 | 49.14 | 49.47 | 35,474 | +0.60(+1.23%) |
Apr 26, 2019 | 48.53 | 49.08 | 48.35 | 48.87 | 225,521 | +0.36(+0.75%) |
Apr 25, 2019 | 48.87 | 48.89 | 48.25 | 48.50 | 83,521 | -0.66(-1.35%) |
Apr 24, 2019 | 49.29 | 49.41 | 48.37 | 49.17 | 100,353 | -0.06(-0.13%) |
Apr 23, 2019 | 49.89 | 49.89 | 49.08 | 49.23 | 104,355 | -0.19(-0.37%) |
Apr 22, 2019 | 49.64 | 50.09 | 49.11 | 49.42 | 78,289 | -0.49(-0.97%) |
Apr 18, 2019 | 50.20 | 50.42 | 49.79 | 49.90 | 42,228 | -0.43(-0.86%) |
Apr 17, 2019 | 50.76 | 50.76 | 49.96 | 50.33 | 69,399 | +0.04(+0.08%) |
Apr 16, 2019 | 50.63 | 50.77 | 50.06 | 50.30 | 112,737 | -0.35(-0.69%) |
Apr 15, 2019 | 50.72 | 51.08 | 50.37 | 50.64 | 64,485 | -0.19(-0.38%) |
Apr 12, 2019 | 51.02 | 51.52 | 50.66 | 50.84 | 58,679 | -0.22(-0.44%) |
Apr 11, 2019 | 51.64 | 51.93 | 50.96 | 51.06 | 41,610 | -0.82(-1.58%) |
Apr 10, 2019 | 52.74 | 52.74 | 51.65 | 51.88 | 83,328 | -0.39(-0.74%) |
Apr 09, 2019 | 53.27 | 53.27 | 51.99 | 52.26 | 203,713 | -0.63(-1.18%) |
Apr 08, 2019 | 52.39 | 53.03 | 52.36 | 52.89 | 55,432 | +0.38(+0.72%) |
Apr 05, 2019 | 51.72 | 52.70 | 51.68 | 52.51 | 50,000 | +0.98(+1.90%) |
Apr 04, 2019 | 50.91 | 51.67 | 50.56 | 51.53 | 116,887 | +0.50(+0.98%) |
Apr 03, 2019 | 51.11 | 51.58 | 50.97 | 51.03 | 107,849 | -0.17(-0.33%) |
Apr 02, 2019 | 51.68 | 51.68 | 50.83 | 51.20 | 115,795 | -0.19(-0.38%) |
Apr 01, 2019 | 51.52 | 51.58 | 50.97 | 51.39 | 131,385 | +0.44(+0.86%) |
Mar 29, 2019 | 50.61 | 51.10 | 50.48 | 50.95 | 211,401 | +0.56(+1.10%) |
Mar 28, 2019 | 49.99 | 50.77 | 49.08 | 50.40 | 185,705 | +0.88(+1.78%) |
Mar 27, 2019 | 49.70 | 50.20 | 49.38 | 49.52 | 171,776 | -0.80(-1.58%) |
Mar 26, 2019 | 50.09 | 50.43 | 49.92 | 50.31 | 76,245 | +0.59(+1.20%) |
Mar 25, 2019 | 48.78 | 49.93 | 48.60 | 49.72 | 79,165 | +1.08(+2.22%) |
Mar 22, 2019 | 49.51 | 49.79 | 48.38 | 48.64 | 133,680 | -1.54(-3.06%) |
Mar 21, 2019 | 50.02 | 51.14 | 50.02 | 50.17 | 123,640 | -0.14(-0.28%) |
Mar 20, 2019 | 48.06 | 50.95 | 48.06 | 50.31 | 184,181 | +1.47(+3.02%) |
Mar 19, 2019 | 48.66 | 49.55 | 48.66 | 48.84 | 163,445 | +0.13(+0.27%) |
Mar 18, 2019 | 48.13 | 48.76 | 48.13 | 48.70 | 36,826 | +0.76(+1.59%) |
Mar 15, 2019 | 47.34 | 48.25 | 46.90 | 47.94 | 170,339 | +1.33(+2.85%) |
Mar 14, 2019 | 46.98 | 47.26 | 46.48 | 46.61 | 77,716 | -0.47(-1.00%) |
Mar 13, 2019 | 46.84 | 47.15 | 46.83 | 47.08 | 66,498 | +0.29(+0.63%) |
Mar 12, 2019 | 46.99 | 47.93 | 46.64 | 46.79 | 110,553 | +0.15(+0.31%) |
Mar 11, 2019 | 46.23 | 46.71 | 45.85 | 46.64 | 78,844 | +0.68(+1.48%) |
Mar 08, 2019 | 45.00 | 46.33 | 44.69 | 45.96 | 113,732 | +0.97(+2.14%) |
Mar 07, 2019 | 46.18 | 46.24 | 44.92 | 45.00 | 97,537 | -1.27(-2.75%) |
Mar 06, 2019 | 46.23 | 46.50 | 45.93 | 46.27 | 72,260 | -0.08(-0.17%) |
Mar 05, 2019 | 46.61 | 46.78 | 46.10 | 46.35 | 50,767 | -0.17(-0.37%) |
Mar 04, 2019 | 46.63 | 46.66 | 46.15 | 46.52 | 65,921 | -0.02(-0.03%) |
Mar 01, 2019 | 46.61 | 46.82 | 46.10 | 46.54 | 108,032 | -0.08(-0.17%) |
Feb 28, 2019 | 47.52 | 47.52 | 46.52 | 46.61 | 110,178 | -0.84(-1.77%) |
Feb 27, 2019 | 47.26 | 47.92 | 46.59 | 47.45 | 154,974 | -0.19(-0.41%) |
Feb 26, 2019 | 47.25 | 48.19 | 47.10 | 47.65 | 140,920 | +0.52(+1.11%) |
Feb 25, 2019 | 47.58 | 48.30 | 46.94 | 47.12 | 110,281 | -0.12(-0.26%) |
Feb 22, 2019 | 47.30 | 48.14 | 46.93 | 47.25 | 178,629 | +0.04(+0.08%) |
Feb 21, 2019 | 46.51 | 47.25 | 46.48 | 47.21 | 234,696 | +0.46(+0.99%) |
Feb 20, 2019 | 46.81 | 47.02 | 46.57 | 46.74 | 90,330 | +0.02(+0.05%) |
Feb 19, 2019 | 46.99 | 47.65 | 46.55 | 46.72 | 130,841 | -0.59(-1.26%) |
Feb 15, 2019 | 46.96 | 47.45 | 46.63 | 47.32 | 98,058 | +0.37(+0.79%) |
Feb 14, 2019 | 46.60 | 47.34 | 46.16 | 46.94 | 99,235 | +0.19(+0.41%) |
Feb 13, 2019 | 48.05 | 48.05 | 46.49 | 46.75 | 114,259 | -1.04(-2.18%) |
Feb 12, 2019 | 47.82 | 48.03 | 47.19 | 47.79 | 118,497 | +0.34(+0.72%) |
Feb 11, 2019 | 48.10 | 48.50 | 47.27 | 47.45 | 99,002 | -0.96(-1.99%) |
Feb 08, 2019 | 49.02 | 49.16 | 48.15 | 48.42 | 74,612 | -0.73(-1.48%) |
Feb 07, 2019 | 49.04 | 49.46 | 48.75 | 49.14 | 61,629 | +0.02(+0.05%) |
Feb 06, 2019 | 48.24 | 49.44 | 48.24 | 49.12 | 113,189 | +0.33(+0.68%) |
Feb 05, 2019 | 48.35 | 48.96 | 48.26 | 48.79 | 104,712 | +0.57(+1.18%) |
Feb 04, 2019 | 47.99 | 48.43 | 47.99 | 48.22 | 47,754 | +0.01(+0.02%) |